77,700.00
+800(+1.04%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76,800 | 76,900 | 76,900 | 77,100 | 75,000 | 1,912 |
| December 03, 2025 | 77,200 | 77,200 | 77,200 | 78,500 | 76,000 | 2,240 |
| December 02, 2025 | 76,200 | 77,500 | 77,500 | 77,500 | 76,100 | 1,810 |
| December 01, 2025 | 78,000 | 77,600 | 77,600 | 78,900 | 76,600 | 2,102 |
| November 28, 2025 | 76,400 | 78,000 | 78,000 | 78,200 | 76,300 | 2,631 |
| November 27, 2025 | 75,900 | 76,000 | 76,000 | 76,800 | 74,900 | 2,661 |
| November 26, 2025 | 72,900 | 75,500 | 75,500 | 75,800 | 72,900 | 3,811 |
| November 25, 2025 | 73,100 | 72,700 | 72,700 | 74,500 | 72,500 | 2,826 |
| November 24, 2025 | 74,500 | 72,700 | 72,700 | 74,500 | 71,300 | 4,220 |
| November 21, 2025 | 72,800 | 72,300 | 72,300 | 73,000 | 71,100 | 1,464 |
| November 20, 2025 | 71,700 | 73,500 | 73,500 | 74,000 | 71,700 | 1,571 |
| November 19, 2025 | 70,700 | 72,200 | 72,200 | 73,000 | 69,400 | 1,934 |
| November 18, 2025 | 71,600 | 71,300 | 71,300 | 72,600 | 70,000 | 3,163 |
| November 17, 2025 | 71,600 | 71,600 | 71,600 | 72,500 | 71,100 | 1,644 |
| November 14, 2025 | 72,800 | 71,200 | 71,200 | 73,200 | 71,100 | 2,647 |
| November 13, 2025 | 73,100 | 73,300 | 73,300 | 73,300 | 71,800 | 1,386 |
| November 12, 2025 | 71,000 | 73,000 | 73,000 | 73,400 | 71,000 | 3,269 |
| November 11, 2025 | 72,500 | 70,800 | 70,800 | 72,600 | 70,200 | 3,072 |
| November 10, 2025 | 71,200 | 71,900 | 71,900 | 72,600 | 70,300 | 3,551 |
| November 07, 2025 | 71,400 | 70,500 | 70,500 | 73,200 | 69,900 | 8,287 |
| November 06, 2025 | 73,700 | 72,700 | 72,700 | 74,500 | 72,400 | 5,607 |
| November 05, 2025 | 76,400 | 75,100 | 75,100 | 77,200 | 72,000 | 17,679 |
| November 04, 2025 | 72,900 | 72,500 | 72,500 | 74,400 | 72,200 | 5,152 |
| November 03, 2025 | 74,000 | 72,700 | 72,700 | 74,700 | 72,100 | 7,448 |
| October 31, 2025 | 78,600 | 75,800 | 75,800 | 79,300 | 75,400 | 9,608 |
| October 30, 2025 | 81,100 | 79,400 | 79,400 | 81,700 | 79,000 | 10,498 |
| October 29, 2025 | 93,300 | 84,100 | 84,100 | 93,500 | 83,400 | 18,826 |
| October 28, 2025 | 92,500 | 92,900 | 92,900 | 93,400 | 91,000 | 7,980 |
| October 27, 2025 | 93,000 | 93,700 | 93,700 | 93,800 | 90,000 | 11,506 |
| October 24, 2025 | 89,700 | 89,500 | 89,500 | 90,000 | 86,600 | 6,119 |
| October 23, 2025 | 88,900 | 89,500 | 89,500 | 91,100 | 88,700 | 5,055 |
| October 22, 2025 | 89,000 | 89,400 | 89,400 | 90,000 | 87,400 | 4,791 |
| October 21, 2025 | 90,400 | 90,100 | 90,100 | 94,600 | 89,700 | 11,693 |
| October 20, 2025 | 92,000 | 91,100 | 91,100 | 93,200 | 87,900 | 12,679 |
| October 17, 2025 | 86,800 | 84,800 | 84,800 | 86,800 | 84,200 | 2,975 |
| October 16, 2025 | 86,100 | 86,100 | 86,100 | 88,000 | 84,700 | 5,927 |
| October 15, 2025 | 84,200 | 84,600 | 84,600 | 85,300 | 84,000 | 2,828 |
| October 14, 2025 | 83,500 | 83,800 | 83,800 | 86,400 | 82,800 | 4,807 |
| October 13, 2025 | 82,500 | 83,600 | 83,600 | 85,600 | 82,500 | 2,417 |
| October 10, 2025 | 87,400 | 84,500 | 84,500 | 87,500 | 83,300 | 6,046 |
| October 02, 2025 | 86,700 | 88,600 | 88,600 | 90,000 | 85,300 | 7,631 |
| October 01, 2025 | 92,500 | 87,800 | 87,800 | 92,500 | 86,200 | 20,658 |
| September 30, 2025 | 82,500 | 81,100 | 81,100 | 82,500 | 80,600 | 1,794 |
| September 29, 2025 | 82,200 | 82,500 | 82,500 | 84,100 | 82,200 | 1,689 |
| September 26, 2025 | 85,600 | 82,100 | 82,100 | 85,600 | 82,100 | 5,275 |
| September 25, 2025 | 84,800 | 85,600 | 85,600 | 86,000 | 82,800 | 3,153 |
| September 24, 2025 | 86,600 | 84,200 | 84,200 | 86,600 | 83,900 | 5,942 |
| September 23, 2025 | 87,900 | 88,700 | 88,700 | 89,200 | 84,900 | 9,209 |
| September 22, 2025 | 82,000 | 83,600 | 83,600 | 84,500 | 81,100 | 5,527 |
| September 19, 2025 | 81,000 | 80,500 | 80,500 | 82,000 | 80,000 | 2,529 |
| September 18, 2025 | 82,000 | 80,900 | 80,900 | 82,100 | 80,100 | 2,256 |
| September 17, 2025 | 80,200 | 81,000 | 81,000 | 81,900 | 80,000 | 1,931 |
| September 16, 2025 | 80,100 | 80,900 | 80,900 | 81,000 | 80,100 | 1,825 |
| September 15, 2025 | 82,700 | 80,100 | 80,100 | 82,700 | 78,000 | 5,070 |
| September 12, 2025 | 82,100 | 82,700 | 82,700 | 83,100 | 81,200 | 2,040 |
| September 11, 2025 | 82,300 | 81,000 | 81,000 | 84,800 | 80,800 | 3,865 |
| September 10, 2025 | 81,500 | 82,800 | 82,800 | 83,200 | 81,500 | 2,088 |
| September 09, 2025 | 80,900 | 81,500 | 81,500 | 82,000 | 80,900 | 1,751 |
| September 08, 2025 | 82,100 | 81,500 | 81,500 | 83,100 | 81,500 | 4,874 |
| September 05, 2025 | 84,000 | 83,200 | 83,200 | 84,800 | 82,500 | 2,592 |
